King-Strong New Material Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	17.600	17.640	17.250	17.290	17.095	3,697,985
2025-04-25	17.690	17.870	17.520	17.600	17.402	4,686,640
2025-04-24	17.980	17.990	17.520	17.690	17.491	6,298,314
2025-04-23	18.150	18.210	17.920	18.010	17.807	6,380,837
2025-04-22	18.190	18.410	17.830	18.090	17.886	16,167,261
2025-04-21	19.300	19.460	19.160	19.380	19.162	5,567,722
2025-04-18	19.580	19.580	19.120	19.270	19.053	4,073,830
2025-04-17	18.880	19.900	18.770	19.560	19.340	9,235,268
2025-04-16	19.220	19.500	18.700	18.970	18.756	4,006,894
2025-04-15	19.720	19.720	19.010	19.210	18.994	4,965,877
2025-04-14	19.770	19.880	19.400	19.490	19.271	6,216,249
2025-04-11	19.320	20.000	19.300	19.590	19.370	9,277,252
2025-04-10	18.560	20.000	18.560	19.620	19.399	16,316,220
2025-04-09	17.000	18.780	16.410	18.610	18.401	14,463,220
2025-04-08	16.960	17.660	16.760	17.310	17.115	10,582,197
2025-04-07	18.760	18.870	16.180	16.650	16.463	14,943,932
2025-04-03	19.600	20.060	19.520	19.750	19.528	4,697,750
2025-04-02	19.820	20.100	19.680	19.870	19.646	4,973,433
2025-04-01	19.610	20.090	19.610	19.790	19.567	6,303,161
2025-03-31	19.580	19.680	19.040	19.500	19.281	6,530,180
2025-03-28	20.210	20.360	19.680	19.680	19.458	7,706,400
2025-03-27	20.290	20.530	19.750	20.200	19.973	6,977,920
2025-03-26	20.160	20.560	20.150	20.360	20.131	6,137,900
2025-03-25	20.200	20.680	20.120	20.290	20.062	9,302,096
2025-03-24	22.230	22.320	19.840	20.450	20.220	22,020,830
2025-03-21	22.490	22.860	22.010	22.280	22.029	9,626,383
2025-03-20	22.450	22.940	22.100	22.660	22.405	11,804,684
2025-03-19	22.520	22.730	22.280	22.470	22.217	7,836,948
2025-03-18	22.920	23.140	22.420	22.670	22.415	12,944,952
2025-03-17	23.110	23.280	22.800	22.920	22.662	9,268,296
2025-03-14	23.500	23.680	22.680	23.120	22.860	15,955,031
2025-03-13	23.460	23.880	23.000	23.680	23.413	20,957,198
2025-03-12	23.350	24.550	23.240	23.280	23.018	26,036,605
2025-03-11	21.980	23.400	21.880	23.280	23.018	20,795,355
2025-03-10	22.450	22.980	22.230	22.340	22.089	13,322,177
2025-03-07	21.940	22.850	21.760	22.240	21.990	15,700,670
2025-03-06	21.850	22.040	21.610	21.940	21.693	9,894,269
2025-03-05	21.670	22.000	21.390	21.850	21.604	8,574,575
2025-03-04	20.860	21.780	20.730	21.610	21.367	8,962,343
2025-03-03	20.700	21.490	20.510	20.870	20.635	6,593,300
2025-02-28	21.620	21.760	20.600	20.690	20.457	8,042,530
2025-02-27	22.130	22.180	21.320	21.750	21.505	8,469,825
2025-02-26	21.800	22.300	21.790	22.150	21.901	10,666,294
2025-02-25	21.650	22.000	21.460	21.710	21.466	8,134,892
2025-02-24	21.390	22.120	21.070	21.920	21.673	12,453,205
2025-02-21	21.200	21.580	20.960	21.420	21.179	9,638,165
2025-02-20	21.020	21.430	20.850	21.300	21.060	7,099,194
2025-02-19	20.440	21.080	20.410	21.010	20.774	6,350,433
2025-02-18	21.440	21.440	20.220	20.360	20.131	8,243,426
2025-02-17	21.050	21.550	20.980	21.530	21.288	7,444,926
2025-02-14	20.750	21.160	20.610	21.010	20.774	7,086,888
2025-02-13	21.500	21.950	20.880	20.900	20.665	8,473,971
2025-02-12	21.000	21.480	21.000	21.340	21.100	5,728,805
2025-02-11	21.010	21.590	20.720	21.210	20.971	6,637,721
2025-02-10	21.030	21.160	20.800	21.120	20.882	5,506,237
2025-02-07	20.730	21.190	20.580	20.990	20.754	8,947,789
2025-02-06	19.850	20.740	19.760	20.730	20.497	6,398,353
2025-02-05	19.600	20.000	19.570	19.960	19.735	4,270,160
2025-01-27	20.500	20.540	19.440	19.500	19.281	6,330,820
2025-01-24	20.000	20.520	19.910	20.400	20.170	5,826,367

← NewerPage 7 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0400 CNY
2026-05-29	0.1000 CNY
2025-05-30	0.1000 CNY
2024-05-27	0.1000 CNY
2023-06-07	0.1300 CNY
2022-05-30	0.1300 CNY
2021-04-16	0.1000 CNY
2019-05-24	0.0100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.